Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	28.35	28.54	28.10	28.37	28.37	0.92%	3,554,800
Dec 29, 2025	28.14	28.29	28.02	28.11	28.11	-0.60%	2,954,200
Dec 26, 2025	28.10	28.32	27.89	28.28	28.28	0.64%	2,064,900
Dec 23, 2025	27.48	28.41	27.41	28.10	28.10	2.63%	8,893,700
Dec 22, 2025	27.71	27.72	27.21	27.38	27.38	-2.21%	5,115,300
Dec 19, 2025	27.84	28.33	27.76	28.00	27.71	0.36%	5,361,500
Dec 18, 2025	27.70	28.04	27.50	27.90	27.61	0.47%	5,142,400
Dec 17, 2025	28.12	28.18	27.42	27.77	27.48	-1.94%	8,103,900
Dec 16, 2025	29.22	29.24	28.21	28.32	28.02	-3.64%	6,472,900
Dec 15, 2025	29.35	29.70	29.23	29.39	29.08	0.82%	11,022,600
Dec 12, 2025	28.68	29.37	28.68	29.15	28.85	1.71%	8,254,500
Dec 11, 2025	28.32	29.19	28.21	28.66	28.36	1.06%	5,363,900
Dec 10, 2025	28.15	28.64	27.93	28.36	28.06	1.39%	5,997,700
Dec 9, 2025	27.31	28.20	26.77	27.97	27.68	1.49%	7,478,700
Dec 8, 2025	27.75	27.81	27.23	27.56	27.27	1.17%	4,806,500
Dec 5, 2025	28.52	29.19	27.19	27.24	26.96	-8.28%	37,995,500
Dec 4, 2025	29.29	29.77	29.22	29.70	29.39	2.06%	5,171,300
Dec 3, 2025	29.11	29.39	28.97	29.10	28.80	0.41%	3,880,700
Dec 2, 2025	28.55	29.02	28.36	28.98	28.68	2.08%	4,184,700
Dec 1, 2025	28.39	28.80	28.25	28.39	28.09	0.14%	8,913,800
Nov 28, 2025	27.87	28.48	27.87	28.35	28.05	1.50%	5,522,000
Nov 27, 2025	27.90	28.02	27.68	27.93	27.64	-0.11%	2,321,400
Nov 26, 2025	28.09	28.60	27.76	27.96	27.67	-0.25%	7,285,000
Nov 25, 2025	27.99	28.14	27.61	28.03	27.74	0.97%	3,078,000
Nov 24, 2025	27.04	27.76	26.90	27.76	27.47	2.97%	4,560,300
Nov 21, 2025	27.26	27.27	26.79	26.96	26.68	-1.35%	3,493,000
Nov 19, 2025	27.45	27.47	27.20	27.33	27.04	-2.01%	3,072,700
Nov 18, 2025	27.91	27.95	27.63	27.89	27.31	-0.36%	3,829,800
Nov 17, 2025	28.81	28.89	27.93	27.99	27.41	-2.85%	4,678,200
Nov 14, 2025	28.34	29.00	28.15	28.81	28.21	1.69%	10,600,900
Nov 13, 2025	28.55	29.30	27.97	28.33	27.74	4.58%	13,538,100
Nov 12, 2025	26.76	27.09	26.57	27.09	26.52	1.01%	4,495,500
Nov 11, 2025	26.70	27.22	26.54	26.82	26.26	1.51%	4,018,200
Nov 10, 2025	26.25	26.44	26.15	26.42	25.87	1.15%	2,964,300
Nov 7, 2025	26.13	26.19	25.89	26.12	25.57	-0.15%	1,662,500
Nov 6, 2025	26.00	26.22	25.88	26.16	25.61	0.81%	2,508,800
Nov 5, 2025	25.18	25.97	25.12	25.95	25.41	2.77%	3,234,200
Nov 4, 2025	24.97	25.26	24.80	25.25	24.72	1.12%	2,383,600
Nov 3, 2025	25.19	25.23	24.88	24.97	24.45	0.08%	5,645,800
Oct 31, 2025	24.80	25.03	24.73	24.95	24.43	0.89%	5,819,800
Oct 30, 2025	24.45	24.77	24.29	24.73	24.21	0.82%	1,146,200
Oct 29, 2025	24.44	24.68	24.44	24.53	24.02	0.45%	2,487,600
Oct 28, 2025	24.70	24.70	24.35	24.42	23.91	-1.13%	2,598,500
Oct 27, 2025	24.79	24.96	24.48	24.70	24.18	0.69%	3,056,400
Oct 24, 2025	24.52	24.73	24.45	24.53	24.02	0.53%	2,084,500
Oct 23, 2025	24.54	24.69	24.13	24.40	23.89	0.41%	2,197,000
Oct 22, 2025	24.27	24.31	24.04	24.30	23.79	-	2,018,000
Oct 21, 2025	24.32	24.50	24.15	24.30	23.69	0.12%	2,775,200
Oct 20, 2025	24.07	24.49	24.05	24.27	23.66	0.83%	3,839,400
Oct 17, 2025	23.70	24.10	23.58	24.07	23.47	0.54%	2,383,500